| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.77 | 7 | 28,701.00 | 50,743.53 | |||
| ABCTRANS | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -0.03 | -8.82 | 0.31 | 8 | 157,957.00 | 49,125.81 |
| ACADEMY | 1.29 | 1.29 | 1.29 | 0.00 | 1.23 | 5 | 6,080.00 | 7,457.00 | |||
| ACCESSCORP | 9.00 | 9.00 | 9.00 | 8.95 | 9.00 | 0.00 | 0.00 | 8.99 | 185 | 20,309,819.00 | 182,531,306.70 |
| AFRIPRUD | 6.05 | 6.05 | 6.10 | 6.10 | 6.10 | 0.05 | 0.83 | 6.04 | 42 | 383,309.00 | 2,316,171.95 |
| AIICO | 0.60 | 0.60 | 0.61 | 0.57 | 0.57 | -0.03 | -5.00 | 0.58 | 46 | 9,357,067.00 | 5,400,557.11 |
| AIRTELAFRI | 1479.00 | 1479.00 | 1479.00 | 0.00 | 1331.10 | 16 | 3,222.00 | 4,288,804.20 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.45 | 2 | 110.00 | 1,699.50 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.22 | 13 | 23,353.00 | 168,683.85 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 35.69 | 8 | 17,151.00 | 612,081.25 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.10 | 15 | 21,826.00 | 1,922,870.60 | |||
| BUAFOODS | 102.00 | 102.00 | 102.00 | 0.00 | 94.33 | 19 | 6,939.00 | 654,582.05 | |||
| CADBURY | 11.30 | 11.30 | 11.30 | 0.00 | 11.10 | 125 | 2,811,706.00 | 31,208,041.35 | |||
| CAP | 17.90 | 17.90 | 17.90 | 0.00 | 18.06 | 14 | 99,039.00 | 1,788,791.15 | |||
| CAVERTON | 0.97 | 0.97 | 0.97 | 0.00 | 1.00 | 5 | 77,536.00 | 77,315.02 | |||
| CHAMPION | 5.20 | 5.20 | 5.20 | 0.00 | 4.99 | 10 | 71,760.00 | 358,044.00 | |||
| CHAMS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 15 | 4,534,311.00 | 1,088,254.64 |
| CHIPLC | 0.66 | 0.66 | 0.66 | 0.63 | 0.66 | 0.00 | 0.00 | 0.65 | 4 | 1,150,000.00 | 752,780.00 |
| CONOIL | 38.00 | 38.00 | 40.00 | 40.00 | 40.00 | 2.00 | 5.26 | 40.73 | 19 | 176,299.00 | 7,180,968.80 |
| CORNERST | 0.65 | 0.65 | 0.66 | 0.65 | 0.66 | 0.01 | 1.54 | 0.65 | 8 | 873,083.00 | 571,188.70 |
| COURTVILLE | 0.48 | 0.48 | 0.48 | 0.00 | 0.46 | 2 | 2,330.00 | 1,060.50 | |||
| CUSTODIAN | 5.65 | 5.65 | 5.65 | 0.00 | 5.69 | 23 | 217,979.00 | 1,241,236.30 | |||
| CUTIX | 2.24 | 2.24 | 2.25 | 2.22 | 2.22 | -0.02 | -0.89 | 2.24 | 14 | 1,149,907.00 | 2,570,624.05 |
| CWG | 0.92 | 0.92 | 0.97 | 0.93 | 0.95 | 0.03 | 3.26 | 0.95 | 7 | 1,552,821.00 | 1,482,236.37 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 0.00 | 268.26 | 107 | 1,030,404.00 | 276,415,948.40 |
| DANGSUGAR | 17.00 | 17.00 | 17.50 | 17.50 | 17.50 | 0.50 | 2.94 | 17.08 | 94 | 1,756,480.00 | 29,992,666.30 |
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 19.50 | 1 | 2.00 | 39.00 | |||
| ETERNA | 6.15 | 6.15 | 5.60 | 5.55 | 5.60 | -0.55 | -8.94 | 5.65 | 70 | 2,125,323.00 | 11,999,503.60 |
| ETI | 10.90 | 10.90 | 10.60 | 10.10 | 10.60 | -0.30 | -2.75 | 10.32 | 22 | 304,888.00 | 3,145,690.50 |
| FBNH | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00 | 0.00 | 11.05 | 71 | 6,894,623.00 | 76,185,147.05 |
| FCMB | 4.15 | 4.15 | 4.00 | 3.76 | 4.00 | -0.15 | -3.61 | 3.86 | 65 | 1,605,772.00 | 6,200,703.55 |
| FIDELITYBK | 5.36 | 5.36 | 5.40 | 5.34 | 5.34 | -0.02 | -0.37 | 5.35 | 90 | 46,588,978.00 | 249,369,057.66 |
| FIDSON | 9.55 | 9.55 | 9.55 | 0.00 | 9.27 | 13 | 45,160.00 | 418,715.57 | |||
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 28.67 | 53 | 530,900.00 | 15,220,358.45 | |||
| FTNCOCOA | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 13 | 176,882.00 | 49,226.96 | |||
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 290.70 | 12 | 6,044.00 | 1,756,990.80 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.44 | 22 | 136,650.00 | 880,654.25 | |||
| GTCO | 25.40 | 25.40 | 25.40 | 24.60 | 24.60 | -0.80 | -3.15 | 24.97 | 274 | 13,565,253.00 | 338,711,708.00 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 10,000.00 | 2,000.00 | |||
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 63.10 | 42 | 61,422.00 | 3,875,739.50 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 2.20 | 16 | 746,095.00 | 1,642,338.14 |
| IKEJAHOTEL | 1.32 | 1.32 | 1.32 | 0.00 | 1.19 | 29 | 1,364,323.00 | 1,624,914.37 | |||
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.65 | 3 | 1,440.00 | 11,016.00 | |||
| INTBREW | 4.20 | 4.20 | 4.20 | 4.10 | 4.10 | -0.10 | -2.38 | 4.14 | 87 | 1,947,600.00 | 8,068,430.85 |
| JAIZBANK | 0.91 | 0.91 | 0.91 | 0.90 | 0.91 | 0.00 | 0.00 | 0.91 | 30 | 994,587.00 | 901,215.01 |
| JAPAULGOLD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 14 | 418,333.00 | 120,623.74 |
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 26.54 | 33 | 232,357.00 | 6,167,442.55 | |||
| LASACO | 1.21 | 1.33 | 1.33 | 1.17 | 1.19 | -0.02 | -1.65 | 1.23 | 130 | 10,516,934.00 | 12,899,428.49 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.40 | 3 | 71,267.00 | 171,046.80 | |||
| LINKASSURE | 0.44 | 0.44 | 0.48 | 0.48 | 0.48 | 0.04 | 9.09 | 0.47 | 10 | 180,550.00 | 85,129.00 |
| LIVESTOCK | 1.02 | 1.02 | 1.01 | 0.93 | 0.98 | -0.04 | -3.92 | 0.95 | 25 | 2,754,423.00 | 2,627,707.15 |
| MANSARD | 2.09 | 2.09 | 2.29 | 2.19 | 2.20 | 0.11 | 5.26 | 2.25 | 214 | 30,134,936.00 | 67,896,964.55 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.42 | 11 | 111,772.00 | 493,581.40 | |||
| MBENEFIT | 0.33 | 0.33 | 0.32 | 0.31 | 0.32 | -0.01 | -3.03 | 0.31 | 9 | 3,681,900.00 | 1,145,713.00 |
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.12 | 2 | 3,720.00 | 7,903.00 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 25.20 | 1 | 28,920.00 | 728,784.00 | |||
| MTNN | 240.00 | 240.00 | 240.00 | 0.00 | 225.52 | 318 | 663,734.00 | 149,682,808.10 | |||
| MULTIVERSE | 3.24 | 3.24 | 2.92 | 2.92 | 2.92 | -0.32 | -9.88 | 2.92 | 15 | 306,697.00 | 895,715.24 |
| NAHCO | 8.90 | 8.90 | 9.75 | 9.75 | 9.75 | 0.85 | 9.55 | 9.75 | 43 | 1,793,422.00 | 17,485,864.50 |
| NASCON | 12.80 | 12.80 | 12.80 | 0.00 | 12.81 | 16 | 156,010.00 | 1,997,899.80 | |||
| NB | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 36.92 | 76 | 344,902.00 | 12,733,320.00 |
| NCR | 2.12 | 2.12 | 2.12 | 0.00 | 1.96 | 2 | 1,270.00 | 2,490.00 | |||
| NEIMETH | 1.45 | 1.45 | 1.45 | 0.00 | 1.38 | 10 | 145,355.00 | 200,144.52 | |||
| NEM | 4.06 | 4.06 | 4.01 | 4.01 | 4.01 | -0.05 | -1.23 | 4.06 | 10 | 254,982.00 | 1,034,591.55 |
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1089.54 | 54 | 30,621.00 | 33,362,923.50 | |||
| NGXGROUP | 27.50 | 27.50 | 26.35 | 26.00 | 26.00 | -1.50 | -5.45 | 26.11 | 91 | 6,915,690.00 | 180,538,235.00 |
| NNFM | 11.95 | 11.95 | 11.95 | 0.00 | 11.42 | 11 | 41,429.00 | 473,039.35 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.90 | 0.00 | 1.87 | 10 | 113,513.00 | 212,308.20 | |||
| OANDO | 5.75 | 5.75 | 5.80 | 5.56 | 5.56 | -0.19 | -3.30 | 5.63 | 213 | 33,367,213.00 | 187,927,958.53 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 184.06 | 55 | 67,329.00 | 12,392,779.30 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 1.84 | 3 | 3,368.00 | 6,197.12 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 138.96 | 26 | 28,297.00 | 3,932,082.10 | |||
| PRESTIGE | 0.40 | 0.40 | 0.40 | 0.00 | 0.38 | 4 | 16,884.00 | 6,430.22 | |||
| PZ | 10.80 | 10.80 | 11.00 | 10.85 | 11.00 | 0.20 | 1.85 | 10.86 | 25 | 501,322.00 | 5,446,695.90 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.55 | 2 | 5,203.00 | 13,292.06 | |||
| REGALINS | 0.30 | 0.30 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00 | 0.29 | 6 | 650,000.00 | 190,500.00 |
| ROYALEX | 0.75 | 0.75 | 0.75 | 0.00 | 0.73 | 2 | 350.00 | 255.50 | |||
| RTBRISCOE | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00 | 0.23 | 10 | 1,009,691.00 | 232,640.84 |
| SCOA | 0.90 | 0.90 | 0.99 | 0.99 | 0.99 | 0.09 | 10.00 | 0.99 | 2 | 150,768.00 | 149,260.32 |
| SEPLAT | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1149.17 | 32 | 292,969.00 | 336,671,120.90 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 80.42 | 5 | 170.00 | 13,671.65 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.13 | 2 | 990.00 | 5,077.50 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.27 | 1 | 47,666.00 | 12,869.82 | |||
| STANBIC | 35.60 | 35.60 | 35.60 | 0.00 | 36.15 | 42 | 290,135.00 | 10,487,589.65 | |||
| SUNUASSUR | 0.47 | 0.47 | 0.51 | 0.51 | 0.51 | 0.04 | 8.51 | 0.51 | 4 | 195,200.00 | 99,464.00 |
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,500.00 | 500.00 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.28 | 1 | 110.00 | 140.80 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 220.43 | 47 | 56,376.00 | 12,426,967.00 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 2 | 11,955.00 | 30,604.80 | |||
| TRANSCOHOT | 6.90 | 6.90 | 6.90 | 0.00 | 6.29 | 4 | 14,272.00 | 89,748.00 | |||
| TRANSCORP | 1.38 | 1.38 | 1.40 | 1.35 | 1.40 | 0.02 | 1.45 | 1.37 | 123 | 30,723,907.00 | 42,075,201.26 |
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.65 | 1 | 800.00 | 2,120.00 | |||
| UACN | 8.60 | 8.60 | 8.60 | 0.00 | 8.64 | 54 | 902,796.00 | 7,800,369.60 | |||
| UBA | 8.40 | 8.40 | 8.55 | 8.30 | 8.35 | -0.05 | -0.60 | 8.41 | 256 | 21,413,934.00 | 180,160,545.50 |
| UBN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 15 | 440,171.00 | 3,081,723.50 |
| UCAP | 11.55 | 11.55 | 11.60 | 11.55 | 11.55 | 0.00 | 0.00 | 11.55 | 138 | 4,238,191.00 | 48,958,463.25 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.04 | 2 | 1,025.00 | 33,865.00 | |||
| UNILEVER | 13.50 | 13.50 | 13.50 | 0.00 | 13.03 | 25 | 183,833.00 | 2,394,863.15 | |||
| UNITYBNK | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 | -1.92 | 0.51 | 17 | 738,817.00 | 379,308.77 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,500.00 | 500.00 | |||
| UPDC | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -0.04 | -3.96 | 0.97 | 12 | 336,069.00 | 325,584.73 |
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.14 | 25 | 106,087.00 | 332,805.00 | |||
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 1.94 | 4 | 33,580.00 | 65,242.25 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 102,500.00 | 20,525.00 |
| VITAFOAM | 18.00 | 18.00 | 18.50 | 17.00 | 18.50 | 0.50 | 2.78 | 17.54 | 79 | 2,580,345.00 | 45,255,729.15 |
| WAPCO | 26.00 | 26.00 | 26.00 | 25.80 | 25.80 | -0.20 | -0.77 | 25.89 | 71 | 1,023,482.00 | 26,493,097.85 |
| WAPIC | 0.37 | 0.37 | 0.40 | 0.40 | 0.40 | 0.03 | 8.11 | 0.40 | 20 | 298,950.00 | 119,107.41 |
| WEMABANK | 4.00 | 4.00 | 4.00 | 0.00 | 3.80 | 23 | 335,604.00 | 1,275,248.88 | |||
| ZENITHBANK | 25.80 | 25.80 | 25.80 | 25.00 | 25.15 | -0.65 | -2.52 | 25.37 | 392 | 14,731,582.00 | 373,782,662.55 |
| TOTAL TRANSACTION (109) | 4,585 | 296,734,809.00 | 3,066,453,160.69 |
